NYSE:IDN
Intellicheck Mobilisa, Inc Stock Price (Quote)
$3.31
+0.110 (+3.44%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $3.74 | Friday, 3rd May 2024 IDN stock ended at $3.31. This is 3.44% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.25% from a day low at $3.15 to a day high of $3.41. |
| 90 days | $1.67 | $4.25 | |
| 52 weeks | $1.56 | $4.25 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2023 | $1.90 | $2.15 | $1.90 | $2.12 | 95 601 |
| Nov 01, 2023 | $1.88 | $1.88 | $1.85 | $1.88 | 14 450 |
| Oct 31, 2023 | $1.74 | $1.87 | $1.74 | $1.85 | 5 410 |
| Oct 30, 2023 | $1.72 | $1.84 | $1.68 | $1.78 | 83 874 |
| Oct 27, 2023 | $1.87 | $1.87 | $1.71 | $1.75 | 176 076 |
| Oct 26, 2023 | $1.90 | $1.90 | $1.82 | $1.89 | 48 584 |
| Oct 25, 2023 | $1.86 | $1.90 | $1.85 | $1.88 | 15 265 |
| Oct 24, 2023 | $1.90 | $1.91 | $1.85 | $1.89 | 88 566 |
| Oct 23, 2023 | $1.88 | $1.97 | $1.86 | $1.86 | 19 198 |
| Oct 20, 2023 | $1.92 | $1.94 | $1.89 | $1.92 | 27 599 |
| Oct 19, 2023 | $1.98 | $1.99 | $1.85 | $1.90 | 42 058 |
| Oct 18, 2023 | $1.95 | $2.00 | $1.94 | $1.96 | 22 715 |
| Oct 17, 2023 | $2.01 | $2.08 | $1.93 | $1.93 | 57 820 |
| Oct 16, 2023 | $1.92 | $2.07 | $1.91 | $1.98 | 54 429 |
| Oct 13, 2023 | $2.13 | $2.14 | $1.96 | $1.96 | 118 898 |
| Oct 12, 2023 | $2.17 | $2.18 | $2.10 | $2.13 | 22 886 |
| Oct 11, 2023 | $2.13 | $2.19 | $2.13 | $2.15 | 15 366 |
| Oct 10, 2023 | $2.16 | $2.21 | $2.12 | $2.12 | 26 655 |
| Oct 09, 2023 | $2.18 | $2.21 | $2.05 | $2.15 | 49 374 |
| Oct 06, 2023 | $2.20 | $2.22 | $2.17 | $2.19 | 58 415 |
| Oct 05, 2023 | $2.22 | $2.27 | $2.19 | $2.19 | 28 403 |
| Oct 04, 2023 | $2.26 | $2.32 | $2.21 | $2.22 | 26 599 |
| Oct 03, 2023 | $2.40 | $2.43 | $2.25 | $2.27 | 34 647 |
| Oct 02, 2023 | $2.21 | $2.25 | $2.20 | $2.23 | 13 209 |
| Sep 29, 2023 | $2.25 | $2.30 | $2.17 | $2.25 | 66 709 |
